KissMeData/475400/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19900	630	2	3.27	38727632510	1950377	66.34	19350	20500	19130	25050	13490	19270	19855.94	0.67	4916	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2310	-11.36	9.36	12	16.80	-1752.00	2126.00	37450	20241024	-46.86	14670	20241107	35.65	37450	-46.86	20241024	14670	35.65	20241107	37450	-46.86	20241024	14670	35.65	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
3	20241129	151521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19830	560	2	2.91	37553144480	1891369	64.33	19350	20500	19130	25050	13490	19270	19855.73	0.67	8737	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2302	-11.32	9.33	12	16.29	-1752.00	2126.00	37450	20241024	-47.05	14670	20241107	35.17	37450	-47.05	20241024	14670	35.17	20241107	37450	-47.05	20241024	14670	35.17	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
4	20241129	141523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19890	620	2	3.22	35168969810	1770384	60.22	19350	20500	19130	25050	13490	19270	19865.95	0.67	53	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2309	-11.35	9.36	12	15.25	-1752.00	2126.00	37450	20241024	-46.89	14670	20241107	35.58	37450	-46.89	20241024	14670	35.58	20241107	37450	-46.89	20241024	14670	35.58	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
5	20241129	131518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19900	630	2	3.27	30427644870	1530127	52.05	19350	20500	19130	25050	13490	19270	19886.64	0.67	-462	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2310	-11.36	9.36	12	13.18	-1752.00	2126.00	37450	20241024	-46.86	14670	20241107	35.65	37450	-46.86	20241024	14670	35.65	20241107	37450	-46.86	20241024	14670	35.65	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
6	20241129	121520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19940	670	2	3.48	23745449850	1198145	40.75	19350	20500	19130	25050	13490	19270	19819.58	0.67	3918	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2315	-11.38	9.38	12	10.32	-1752.00	2126.00	37450	20241024	-46.76	14670	20241107	35.92	37450	-46.76	20241024	14670	35.92	20241107	37450	-46.76	20241024	14670	35.92	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
7	20241129	111522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19980	710	2	3.68	21868140930	1103698	37.54	19350	20500	19130	25050	13490	19270	19814.67	0.67	2665	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2319	-11.40	9.40	12	9.51	-1752.00	2126.00	37450	20241024	-46.65	14670	20241107	36.20	37450	-46.65	20241024	14670	36.20	20241107	37450	-46.65	20241024	14670	36.20	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
8	20241129	101513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	780	2	4.05	17029248680	859569	29.24	19350	20500	19130	25050	13490	19270	19812.85	0.67	28901	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	50	1	11608430	2327	-11.44	9.43	12	7.40	-1752.00	2126.00	37450	20241024	-46.46	14670	20241107	36.67	37450	-46.46	20241024	14670	36.67	20241107	37450	-46.46	20241024	14670	36.67	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
9	20241129	091518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19730	460	2	2.39	5103726390	259072	8.81	19350	19990	19130	25050	13490	19270	19703.94	0.67	-467	21910	20590	19580	18260	17250	21250	18920	58	5780	500	13480	10	1	11608430	2290	-11.26	9.28	12	2.23	-1752.00	2126.00	37450	20241024	-47.32	14670	20241107	34.49	37450	-47.32	20241024	14670	34.49	20241107	37450	-47.32	20241024	14670	34.49	20241107	0.27	N	475400	500	58 억	78141	N	N	76	N	N
10	20241128	161457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19270	160	2	0.84	57512919900	2916449	68.59	18910	20900	18570	24800	13380	19110	19721.06	1.00	-31681	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2204	-11.00	9.06	12	25.50	-1752.00	2126.00	37450	20241024	-48.54	14670	20241107	31.36	37450	-48.54	20241024	14670	31.36	20241107	37450	-48.54	20241024	14670	31.36	20241107	0.18	N	475400	500	57 억	114706	N	N	76	N	N
11	20241128	151526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19300	190	2	0.99	56788802590	2878861	67.71	18910	20900	18570	24800	13380	19110	19726.50	1.00	-28598	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2207	-11.02	9.08	12	25.17	-1752.00	2126.00	37450	20241024	-48.46	14670	20241107	31.56	37450	-48.46	20241024	14670	31.56	20241107	37450	-48.46	20241024	14670	31.56	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
12	20241128	141524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19190	80	2	0.42	54457316570	2757565	64.86	18910	20900	18570	24800	13380	19110	19748.73	1.00	-23516	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2195	-10.95	9.03	12	24.11	-1752.00	2126.00	37450	20241024	-48.76	14670	20241107	30.81	37450	-48.76	20241024	14670	30.81	20241107	37450	-48.76	20241024	14670	30.81	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
13	20241128	131520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19020	-90	5	-0.47	52802861210	2670716	62.81	18910	20900	18570	24800	13380	19110	19771.47	1.00	-20154	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2175	-10.86	8.95	12	23.35	-1752.00	2126.00	37450	20241024	-49.21	14670	20241107	29.65	37450	-49.21	20241024	14670	29.65	20241107	37450	-49.21	20241024	14670	29.65	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
14	20241128	121518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18980	-130	5	-0.68	51192835750	2585710	60.81	18910	20900	18570	24800	13380	19110	19798.82	1.00	-13648	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2171	-10.83	8.93	12	22.61	-1752.00	2126.00	37450	20241024	-49.32	14670	20241107	29.38	37450	-49.32	20241024	14670	29.38	20241107	37450	-49.32	20241024	14670	29.38	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
15	20241128	111523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18780	-330	5	-1.73	48162987490	2424058	57.01	18910	20900	18690	24800	13380	19110	19869.27	1.00	-1084	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2148	-10.72	8.83	12	21.19	-1752.00	2126.00	37450	20241024	-49.85	14670	20241107	28.02	37450	-49.85	20241024	14670	28.02	20241107	37450	-49.85	20241024	14670	28.02	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
16	20241128	101520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19720	610	2	3.19	41150627240	2060390	48.46	18910	20900	18690	24800	13380	19110	19972.96	1.00	-16670	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2256	-11.26	9.28	12	18.01	-1752.00	2126.00	37450	20241024	-47.34	14670	20241107	34.42	37450	-47.34	20241024	14670	34.42	20241107	37450	-47.34	20241024	14670	34.42	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
17	20241128	091517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19040	-70	5	-0.37	4441698720	234567	5.52	18910	19200	18690	24800	13380	19110	18934.47	1.00	-8109	21043	20076	18303	17336	15563	20560	17820	57	5690	500	13370	10	1	11437710	2178	-10.87	8.96	12	2.05	-1752.00	2126.00	37450	20241024	-49.16	14670	20241107	29.79	37450	-49.16	20241024	14670	29.79	20241107	37450	-49.16	20241024	14670	29.79	20241107	0.18	N	475400	500	57 억	114706	N	N	0	N	N
18	20241127	161439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19110	2690	2	16.38	77223002430	4207335	1438.51	16600	19270	16530	21300	11500	16420	18351.62	0.88	4312	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	2186	-10.91	8.99	12	36.78	-1752.00	2126.00	37450	20241024	-48.97	14670	20241107	30.27	37450	-48.97	20241024	14670	30.27	20241107	37450	-48.97	20241024	14670	30.27	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
19	20241127	151508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18770	2350	2	14.31	71667504760	3916248	1338.98	16600	19210	16530	21300	11500	16420	18300.29	0.88	-6301	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	2147	-10.71	8.83	12	34.24	-1752.00	2126.00	37450	20241024	-49.88	14670	20241107	27.95	37450	-49.88	20241024	14670	27.95	20241107	37450	-49.88	20241024	14670	27.95	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
20	20241127	141500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18710	2290	2	13.95	58983532360	3234818	1106.00	16600	19210	16530	21300	11500	16420	18234.25	0.88	-16138	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	2140	-10.68	8.80	12	28.28	-1752.00	2126.00	37450	20241024	-50.04	14670	20241107	27.54	37450	-50.04	20241024	14670	27.54	20241107	37450	-50.04	20241024	14670	27.54	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
21	20241127	131459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17650	1230	2	7.49	39661974670	2195045	750.50	16600	19150	16530	21300	11500	16420	18069.26	0.88	-27312	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	2019	-10.07	8.30	12	19.19	-1752.00	2126.00	37450	20241024	-52.87	14670	20241107	20.31	37450	-52.87	20241024	14670	20.31	20241107	37450	-52.87	20241024	14670	20.31	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
22	20241127	121515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17960	1540	2	9.38	11705042810	675157	230.84	16600	18060	16530	21300	11500	16420	17337.48	0.88	2908	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	2054	-10.25	8.45	12	5.90	-1752.00	2126.00	37450	20241024	-52.04	14670	20241107	22.43	37450	-52.04	20241024	14670	22.43	20241107	37450	-52.04	20241024	14670	22.43	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
23	20241127	111505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17110	690	2	4.20	6587559050	385238	131.71	16600	17410	16530	21300	11500	16420	17100.89	0.88	-13331	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	1957	-9.77	8.05	12	3.37	-1752.00	2126.00	37450	20241024	-54.31	14670	20241107	16.63	37450	-54.31	20241024	14670	16.63	20241107	37450	-54.31	20241024	14670	16.63	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
24	20241127	101509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17050	630	2	3.84	5101086330	299112	102.27	16600	17390	16530	21300	11500	16420	17055.21	0.88	-13916	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	1950	-9.73	8.02	12	2.62	-1752.00	2126.00	37450	20241024	-54.47	14670	20241107	16.22	37450	-54.47	20241024	14670	16.22	20241107	37450	-54.47	20241024	14670	16.22	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
25	20241127	091505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17000	580	2	3.53	1901851650	112518	38.47	16600	17040	16530	21300	11500	16420	16904.89	0.88	-8139	17026	16722	16396	16092	15766	16560	15930	57	4880	500	11490	10	1	11437710	1944	-9.70	8.00	12	0.98	-1752.00	2126.00	37450	20241024	-54.61	14670	20241107	15.88	37450	-54.61	20241024	14670	15.88	20241107	37450	-54.61	20241024	14670	15.88	20241107	0.10	N	475400	500	57 억	100556	N	N	80	N	N
26	20241126	161440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16420	-270	5	-1.62	4645289450	284619	69.68	16550	16700	16070	21650	11690	16690	16319.67	1.16	-32481	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1878	-9.37	7.72	12	2.49	-1752.00	2126.00	37450	20241024	-56.15	14670	20241107	11.93	37450	-56.15	20241024	14670	11.93	20241107	37450	-56.15	20241024	14670	11.93	20241107	0.00	N	475400	500	57 억	132871	N	N	80	N	N
27	20241126	151459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16480	-210	5	-1.26	4496844140	275586	67.47	16550	16700	16070	21650	11690	16690	16316.31	1.16	-31206	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1885	-9.41	7.75	12	2.41	-1752.00	2126.00	37450	20241024	-55.99	14670	20241107	12.34	37450	-55.99	20241024	14670	12.34	20241107	37450	-55.99	20241024	14670	12.34	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
28	20241126	141500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16410	-280	5	-1.68	3999044660	245326	60.06	16550	16700	16070	21650	11690	16690	16299.67	1.16	-27322	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1877	-9.37	7.72	12	2.14	-1752.00	2126.00	37450	20241024	-56.18	14670	20241107	11.86	37450	-56.18	20241024	14670	11.86	20241107	37450	-56.18	20241024	14670	11.86	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
29	20241126	131454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16350	-340	5	-2.04	3713146470	227854	55.79	16550	16700	16070	21650	11690	16690	16294.78	1.16	-21681	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1870	-9.33	7.69	12	1.99	-1752.00	2126.00	37450	20241024	-56.34	14670	20241107	11.45	37450	-56.34	20241024	14670	11.45	20241107	37450	-56.34	20241024	14670	11.45	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
30	20241126	121501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16480	-210	5	-1.26	3118332740	191799	46.96	16550	16590	16070	21650	11690	16690	16256.53	1.16	-11628	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1885	-9.41	7.75	12	1.68	-1752.00	2126.00	37450	20241024	-55.99	14670	20241107	12.34	37450	-55.99	20241024	14670	12.34	20241107	37450	-55.99	20241024	14670	12.34	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
31	20241126	111505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16360	-330	5	-1.98	2596743980	160059	39.19	16550	16590	16070	21650	11690	16690	16221.33	1.16	-16851	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1871	-9.34	7.70	12	1.40	-1752.00	2126.00	37450	20241024	-56.32	14670	20241107	11.52	37450	-56.32	20241024	14670	11.52	20241107	37450	-56.32	20241024	14670	11.52	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
32	20241126	101519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16160	-530	5	-3.18	2240161890	138033	33.79	16550	16590	16070	21650	11690	16690	16226.49	1.16	-10554	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1848	-9.22	7.60	12	1.21	-1752.00	2126.00	37450	20241024	-56.85	14670	20241107	10.16	37450	-56.85	20241024	14670	10.16	20241107	37450	-56.85	20241024	14670	10.16	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
33	20241126	091503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16160	-530	5	-3.18	980771580	60307	14.76	16550	16590	16100	21650	11690	16690	16257.25	1.16	-2869	17696	17192	16396	15892	15096	17445	16145	57	4960	500	11680	10	1	11437710	1848	-9.22	7.60	12	0.53	-1752.00	2126.00	37450	20241024	-56.85	14670	20241107	10.16	37450	-56.85	20241024	14670	10.16	20241107	37450	-56.85	20241024	14670	10.16	20241107	0.00	N	475400	500	57 억	132871	N	N	60	N	N
34	20241125	161423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16690	1190	2	7.68	6634732550	403566	89.94	15600	16900	15600	20150	10850	15500	16441.70	0.64	59665	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1909	-9.53	7.85	12	3.53	-1752.00	2126.00	37450	20241024	-55.43	14670	20241107	13.77	37450	-55.43	20241024	14670	13.77	20241107	37450	-55.43	20241024	14670	13.77	20241107	0.02	N	475400	500	57 억	72812	N	N	60	N	N
35	20241125	151455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16620	1120	2	7.23	6380775400	388346	86.55	15600	16900	15600	20150	10850	15500	16432.73	0.64	60059	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1901	-9.49	7.82	12	3.40	-1752.00	2126.00	37450	20241024	-55.62	14670	20241107	13.29	37450	-55.62	20241024	14670	13.29	20241107	37450	-55.62	20241024	14670	13.29	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
36	20241125	141448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	1100	2	7.10	5769769010	351333	78.30	15600	16900	15600	20150	10850	15500	16424.80	0.64	53059	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1899	-9.47	7.81	12	3.07	-1752.00	2126.00	37450	20241024	-55.67	14670	20241107	13.16	37450	-55.67	20241024	14670	13.16	20241107	37450	-55.67	20241024	14670	13.16	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
37	20241125	131437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16540	1040	2	6.71	5242807840	319700	71.25	15600	16900	15600	20150	10850	15500	16401.60	0.64	48730	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1892	-9.44	7.78	12	2.80	-1752.00	2126.00	37450	20241024	-55.83	14670	20241107	12.75	37450	-55.83	20241024	14670	12.75	20241107	37450	-55.83	20241024	14670	12.75	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
38	20241125	121455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16670	1170	2	7.55	4780876940	291816	65.04	15600	16900	15600	20150	10850	15500	16385.83	0.64	43457	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1907	-9.51	7.84	12	2.55	-1752.00	2126.00	37450	20241024	-55.49	14670	20241107	13.63	37450	-55.49	20241024	14670	13.63	20241107	37450	-55.49	20241024	14670	13.63	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
39	20241125	111450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16630	1130	2	7.29	3556075380	218673	48.74	15600	16700	15600	20150	10850	15500	16265.11	0.64	26922	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1902	-9.49	7.82	12	1.91	-1752.00	2126.00	37450	20241024	-55.59	14670	20241107	13.36	37450	-55.59	20241024	14670	13.36	20241107	37450	-55.59	20241024	14670	13.36	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
40	20241125	101434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16220	720	2	4.65	2330793380	144421	32.19	15600	16420	15600	20150	10850	15500	16142.75	0.64	9648	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1855	-9.26	7.63	12	1.26	-1752.00	2126.00	37450	20241024	-56.69	14670	20241107	10.57	37450	-56.69	20241024	14670	10.57	20241107	37450	-56.69	20241024	14670	10.57	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
41	20241125	091431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15820	320	2	2.06	505335230	31821	7.09	15600	16260	15600	20150	10850	15500	15891.24	0.64	-1024	17366	16432	15966	15032	14566	16200	14800	57	4650	500	10850	10	1	11437710	1809	-9.03	7.44	12	0.28	-1752.00	2126.00	37450	20241024	-57.76	14670	20241107	7.84	37450	-57.76	20241024	14670	7.84	20241107	37450	-57.76	20241024	14670	7.84	20241107	0.02	N	475400	500	57 억	72812	N	N	151	N	N
42	20241122	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-700	5	-4.32	7205232390	443833	30.39	16530	16900	15500	21050	11340	16200	16235.00	0.66	-3658	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1773	-8.85	7.29	12	3.88	-1752.00	2126.00	37450	20241024	-58.61	14670	20241107	5.66	37450	-58.61	20241024	14670	5.66	20241107	37450	-58.61	20241024	14670	5.66	20241107	0.01	N	475400	500	57 억	75302	N	N	151	N	N
43	20241122	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	-670	5	-4.14	6979456550	429275	29.39	16530	16900	15500	21050	11340	16200	16258.71	0.66	-3578	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1776	-8.86	7.30	12	3.75	-1752.00	2126.00	37450	20241024	-58.53	14670	20241107	5.86	37450	-58.53	20241024	14670	5.86	20241107	37450	-58.53	20241024	14670	5.86	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
44	20241122	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	-580	5	-3.58	6418253290	393302	26.93	16530	16900	15500	21050	11340	16200	16318.89	0.66	-4607	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1787	-8.92	7.35	12	3.44	-1752.00	2126.00	37450	20241024	-58.29	14670	20241107	6.48	37450	-58.29	20241024	14670	6.48	20241107	37450	-58.29	20241024	14670	6.48	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
45	20241122	131325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15580	-620	5	-3.83	5853665360	357251	24.46	16530	16900	15500	21050	11340	16200	16385.30	0.66	-3587	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1782	-8.89	7.33	12	3.12	-1752.00	2126.00	37450	20241024	-58.40	14670	20241107	6.20	37450	-58.40	20241024	14670	6.20	20241107	37450	-58.40	20241024	14670	6.20	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
46	20241122	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	-190	5	-1.17	4780231960	289228	19.80	16530	16900	16000	21050	11340	16200	16527.56	0.66	-1468	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1831	-9.14	7.53	12	2.53	-1752.00	2126.00	37450	20241024	-57.25	14670	20241107	9.13	37450	-57.25	20241024	14670	9.13	20241107	37450	-57.25	20241024	14670	9.13	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
47	20241122	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16300	100	2	0.62	4074931480	245674	16.82	16530	16900	16240	21050	11340	16200	16586.74	0.66	466	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1864	-9.30	7.67	12	2.15	-1752.00	2126.00	37450	20241024	-56.48	14670	20241107	11.11	37450	-56.48	20241024	14670	11.11	20241107	37450	-56.48	20241024	14670	11.11	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
48	20241122	101343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16370	170	2	1.05	3322286590	199619	13.67	16530	16900	16350	21050	11340	16200	16643.14	0.66	-3235	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1872	-9.34	7.70	12	1.75	-1752.00	2126.00	37450	20241024	-56.29	14670	20241107	11.59	37450	-56.29	20241024	14670	11.59	20241107	37450	-56.29	20241024	14670	11.59	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
49	20241122	091335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16620	420	2	2.59	1654301410	99232	6.79	16530	16890	16520	21050	11340	16200	16671.05	0.66	-3489	18580	17390	16650	15460	14720	17985	16055	57	4850	500	11340	10	1	11437710	1901	-9.49	7.82	12	0.87	-1752.00	2126.00	37450	20241024	-55.62	14670	20241107	13.29	37450	-55.62	20241024	14670	13.29	20241107	37450	-55.62	20241024	14670	13.29	20241107	0.01	N	475400	500	57 억	75302	N	N	0	N	N
50	20241121	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	320	2	2.02	24592543990	1448756	159.27	15910	17840	15910	20600	11120	15880	16977.00	0.62	4032	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1853	-9.25	7.62	12	12.67	-1752.00	2126.00	37450	20241024	-56.74	14670	20241107	10.43	37450	-56.74	20241024	14670	10.43	20241107	37450	-56.74	20241024	14670	10.43	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
51	20241121	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16360	480	2	3.02	23942705370	1408692	154.86	15910	17840	15910	20600	11120	15880	16997.18	0.62	3076	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1871	-9.34	7.70	12	12.32	-1752.00	2126.00	37450	20241024	-56.32	14670	20241107	11.52	37450	-56.32	20241024	14670	11.52	20241107	37450	-56.32	20241024	14670	11.52	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
52	20241121	141342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16330	450	2	2.83	23140558360	1359981	149.51	15910	17840	15910	20600	11120	15880	17016.17	0.62	3250	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1868	-9.32	7.68	12	11.89	-1752.00	2126.00	37450	20241024	-56.40	14670	20241107	11.32	37450	-56.40	20241024	14670	11.32	20241107	37450	-56.40	20241024	14670	11.32	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
53	20241121	131334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16750	870	2	5.48	21580210380	1266090	139.19	15910	17840	15910	20600	11120	15880	17045.67	0.62	4791	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1916	-9.56	7.88	12	11.07	-1752.00	2126.00	37450	20241024	-55.27	14670	20241107	14.18	37450	-55.27	20241024	14670	14.18	20241107	37450	-55.27	20241024	14670	14.18	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
54	20241121	121337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17090	1210	2	7.62	17561940700	1028687	113.09	15910	17840	15910	20600	11120	15880	17073.33	0.62	1573	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1955	-9.75	8.04	12	8.99	-1752.00	2126.00	37450	20241024	-54.37	14670	20241107	16.50	37450	-54.37	20241024	14670	16.50	20241107	37450	-54.37	20241024	14670	16.50	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
55	20241121	111341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16630	750	2	4.72	6188961730	373999	41.11	15910	16980	15910	20600	11120	15880	16549.82	0.62	621	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1902	-9.49	7.82	12	3.27	-1752.00	2126.00	37450	20241024	-55.59	14670	20241107	13.36	37450	-55.59	20241024	14670	13.36	20241107	37450	-55.59	20241024	14670	13.36	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
56	20241121	101341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16800	920	2	5.79	4447424710	269779	29.66	15910	16940	15910	20600	11120	15880	16487.64	0.62	-1220	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1922	-9.59	7.90	12	2.36	-1752.00	2126.00	37450	20241024	-55.14	14670	20241107	14.52	37450	-55.14	20241024	14670	14.52	20241107	37450	-55.14	20241024	14670	14.52	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
57	20241121	091338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16360	480	2	3.02	874075300	54020	5.94	15910	16390	15910	20600	11120	15880	16186.13	0.62	-312	17366	16622	15876	15132	14386	16995	15505	57	4720	500	11110	10	1	11437710	1871	-9.34	7.70	12	0.47	-1752.00	2126.00	37450	20241024	-56.32	14670	20241107	11.52	37450	-56.32	20241024	14670	11.52	20241107	37450	-56.32	20241024	14670	11.52	20241107	0.00	N	475400	500	57 억	71279	N	N	96	N	N
58	20241120	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15880	580	2	3.79	14508803340	905523	100.38	15200	16620	15130	19890	10710	15300	16023.33	0.61	3165	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1816	-9.06	7.47	12	7.92	-1752.00	2126.00	37450	20241024	-57.60	14670	20241107	8.25	37450	-57.60	20241024	14670	8.25	20241107	37450	-57.60	20241024	14670	8.25	20241107	0.00	N	475400	500	57 억	69211	N	N	95	N	N
59	20241120	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	550	2	3.59	14232301200	888084	98.45	15200	16620	15130	19890	10710	15300	16026.33	0.61	3910	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1813	-9.05	7.46	12	7.76	-1752.00	2126.00	37450	20241024	-57.68	14670	20241107	8.04	37450	-57.68	20241024	14670	8.04	20241107	37450	-57.68	20241024	14670	8.04	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
60	20241120	141348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15990	690	2	4.51	13288600720	828912	91.89	15200	16620	15130	19890	10710	15300	16031.89	0.61	5179	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1829	-9.13	7.52	12	7.25	-1752.00	2126.00	37450	20241024	-57.30	14670	20241107	9.00	37450	-57.30	20241024	14670	9.00	20241107	37450	-57.30	20241024	14670	9.00	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
61	20241120	131348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16230	930	2	6.08	12125883390	756256	83.84	15200	16620	15130	19890	10710	15300	16034.67	0.61	2990	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1856	-9.26	7.63	12	6.61	-1752.00	2126.00	37450	20241024	-56.66	14670	20241107	10.63	37450	-56.66	20241024	14670	10.63	20241107	37450	-56.66	20241024	14670	10.63	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
62	20241120	121345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16180	880	2	5.75	10851345870	678186	75.18	15200	16620	15130	19890	10710	15300	16001.15	0.61	2175	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1851	-9.24	7.61	12	5.93	-1752.00	2126.00	37450	20241024	-56.80	14670	20241107	10.29	37450	-56.80	20241024	14670	10.29	20241107	37450	-56.80	20241024	14670	10.29	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
63	20241120	111350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16170	870	2	5.69	6444720000	408522	45.29	15200	16250	15130	19890	10710	15300	15776.38	0.61	2494	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1849	-9.23	7.61	12	3.57	-1752.00	2126.00	37450	20241024	-56.82	14670	20241107	10.22	37450	-56.82	20241024	14670	10.22	20241107	37450	-56.82	20241024	14670	10.22	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
64	20241120	101349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15880	580	2	3.79	3973655710	254626	28.23	15200	16030	15130	19890	10710	15300	15606.56	0.61	2399	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1816	-9.06	7.47	12	2.23	-1752.00	2126.00	37450	20241024	-57.60	14670	20241107	8.25	37450	-57.60	20241024	14670	8.25	20241107	37450	-57.60	20241024	14670	8.25	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
65	20241120	091348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15240	-60	5	-0.39	472558020	31009	3.44	15200	15380	15130	19890	10710	15300	15238.22	0.61	1922	16446	15872	15426	14852	14406	16160	15140	57	4590	500	10710	10	1	11437710	1743	-8.70	7.17	12	0.27	-1752.00	2126.00	37450	20241024	-59.31	14670	20241107	3.89	37450	-59.31	20241024	14670	3.89	20241107	37450	-59.31	20241024	14670	3.89	20241107	0.00	N	475400	500	57 억	69211	N	N	0	N	N
66	20241119	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	540	2	3.66	13806634970	892256	167.22	15020	16000	14980	19180	10340	14760	15473.97	0.71	-8739	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1750	-8.73	7.20	12	7.80	-1752.00	2126.00	37450	20241024	-59.15	14670	20241107	4.29	37450	-59.15	20241024	14670	4.29	20241107	37450	-59.15	20241024	14670	4.29	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
67	20241119	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15220	460	2	3.12	13414670730	866650	162.42	15020	16000	14980	19180	10340	14760	15478.76	0.71	-8710	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1741	-8.69	7.16	12	7.58	-1752.00	2126.00	37450	20241024	-59.36	14670	20241107	3.75	37450	-59.36	20241024	14670	3.75	20241107	37450	-59.36	20241024	14670	3.75	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
68	20241119	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15250	490	2	3.32	12625842030	814760	152.70	15020	16000	14980	19180	10340	14760	15496.39	0.71	-8487	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1744	-8.70	7.17	12	7.12	-1752.00	2126.00	37450	20241024	-59.28	14670	20241107	3.95	37450	-59.28	20241024	14670	3.95	20241107	37450	-59.28	20241024	14670	3.95	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
69	20241119	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	540	2	3.66	12197771600	786662	147.43	15020	16000	14980	19180	10340	14760	15505.73	0.71	-8367	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1750	-8.73	7.20	12	6.88	-1752.00	2126.00	37450	20241024	-59.15	14670	20241107	4.29	37450	-59.15	20241024	14670	4.29	20241107	37450	-59.15	20241024	14670	4.29	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
70	20241119	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15250	490	2	3.32	11514831960	742030	139.07	15020	16000	14980	19180	10340	14760	15518.01	0.71	-3245	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1744	-8.70	7.17	12	6.49	-1752.00	2126.00	37450	20241024	-59.28	14670	20241107	3.95	37450	-59.28	20241024	14670	3.95	20241107	37450	-59.28	20241024	14670	3.95	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
71	20241119	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15210	450	2	3.05	10972588150	706401	132.39	15020	16000	14980	19180	10340	14760	15533.09	0.71	-3892	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1740	-8.68	7.15	12	6.18	-1752.00	2126.00	37450	20241024	-59.39	14670	20241107	3.68	37450	-59.39	20241024	14670	3.68	20241107	37450	-59.39	20241024	14670	3.68	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
72	20241119	101319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	920	2	6.23	9373798410	602262	112.87	15020	16000	14980	19180	10340	14760	15564.32	0.71	-5534	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1793	-8.95	7.38	12	5.27	-1752.00	2126.00	37450	20241024	-58.13	14670	20241107	6.88	37450	-58.13	20241024	14670	6.88	20241107	37450	-58.13	20241024	14670	6.88	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
73	20241119	091320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15580	820	2	5.56	3186130410	208155	39.01	15020	15610	14980	19180	10340	14760	15306.53	0.71	9194	15760	15260	15010	14510	14260	15135	14385	57	4420	500	10330	10	1	11437710	1782	-8.89	7.33	12	1.82	-1752.00	2126.00	37450	20241024	-58.40	14670	20241107	6.20	37450	-58.40	20241024	14670	6.20	20241107	37450	-58.40	20241024	14670	6.20	20241107	0.00	N	475400	500	57 억	81183	N	N	930	N	N
74	20241118	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14760	-1200	5	-7.52	7823473820	520469	52.87	15360	15510	14760	20700	11180	15960	15034.66	0.67	646	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1688	-8.42	6.94	12	4.55	-1752.00	2126.00	37450	20241024	-60.59	14670	20241107	0.61	37450	-60.59	20241024	14670	0.61	20241107	37450	-60.59	20241024	14670	0.61	20241107	0.00	N	475400	500	57 억	77136	N	N	930	N	N
75	20241118	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14880	-1080	5	-6.77	7255479260	482085	48.97	15360	15510	14860	20700	11180	15960	15050.10	0.67	2776	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1702	-8.49	7.00	12	4.21	-1752.00	2126.00	37450	20241024	-60.27	14670	20241107	1.43	37450	-60.27	20241024	14670	1.43	20241107	37450	-60.27	20241024	14670	1.43	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
76	20241118	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14980	-980	5	-6.14	6202359430	411476	41.80	15360	15510	14870	20700	11180	15960	15073.32	0.67	4680	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1713	-8.55	7.05	12	3.60	-1752.00	2126.00	37450	20241024	-60.00	14670	20241107	2.11	37450	-60.00	20241024	14670	2.11	20241107	37450	-60.00	20241024	14670	2.11	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
77	20241118	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-940	5	-5.89	5720250530	379349	38.54	15360	15510	14870	20700	11180	15960	15078.99	0.67	9364	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1718	-8.57	7.06	12	3.32	-1752.00	2126.00	37450	20241024	-59.89	14670	20241107	2.39	37450	-59.89	20241024	14670	2.39	20241107	37450	-59.89	20241024	14670	2.39	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
78	20241118	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-940	5	-5.89	5140152200	340589	34.60	15360	15510	14870	20700	11180	15960	15091.80	0.67	15107	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1718	-8.57	7.06	12	2.98	-1752.00	2126.00	37450	20241024	-59.89	14670	20241107	2.39	37450	-59.89	20241024	14670	2.39	20241107	37450	-59.89	20241024	14670	2.39	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
79	20241118	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15070	-890	5	-5.58	4426728400	293088	29.77	15360	15510	14870	20700	11180	15960	15103.58	0.67	18351	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1724	-8.60	7.09	12	2.56	-1752.00	2126.00	37450	20241024	-59.76	14670	20241107	2.73	37450	-59.76	20241024	14670	2.73	20241107	37450	-59.76	20241024	14670	2.73	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
80	20241118	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15080	-880	5	-5.51	3675422680	243261	24.71	15360	15510	14870	20700	11180	15960	15108.77	0.67	16444	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1725	-8.61	7.09	12	2.13	-1752.00	2126.00	37450	20241024	-59.73	14670	20241107	2.79	37450	-59.73	20241024	14670	2.79	20241107	37450	-59.73	20241024	14670	2.79	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
81	20241118	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15040	-920	5	-5.76	1461902610	95931	9.75	15360	15510	15030	20700	11180	15960	15238.67	0.67	5509	17653	16806	16343	15496	15033	16575	15265	57	4740	500	11170	10	1	11437710	1720	-8.58	7.07	12	0.84	-1752.00	2126.00	37450	20241024	-59.84	14670	20241107	2.52	37450	-59.84	20241024	14670	2.52	20241107	37450	-59.84	20241024	14670	2.52	20241107	0.00	N	475400	500	57 억	77136	N	N	0	N	N
82	20241115	161330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15960	-570	5	-3.45	15869177570	961021	53.97	16330	17190	15880	21450	11580	16530	16513.90	0.69	-859	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1825	-9.11	7.51	12	8.40	-1752.00	2126.00	37450	20241024	-57.38	14670	20241107	8.79	37450	-57.38	20241024	14670	8.79	20241107	37450	-57.38	20241024	14670	8.79	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
83	20241115	151404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15970	-560	5	-3.39	15469526140	935994	52.57	16330	17190	15880	21450	11580	16530	16527.38	0.69	-1510	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1827	-9.12	7.51	12	8.18	-1752.00	2126.00	37450	20241024	-57.36	14670	20241107	8.86	37450	-57.36	20241024	14670	8.86	20241107	37450	-57.36	20241024	14670	8.86	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
84	20241115	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16370	-160	5	-0.97	13904558490	839697	47.16	16330	17190	15880	21450	11580	16530	16559.02	0.69	-3579	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1872	-9.34	7.70	12	7.34	-1752.00	2126.00	37450	20241024	-56.29	14670	20241107	11.59	37450	-56.29	20241024	14670	11.59	20241107	37450	-56.29	20241024	14670	11.59	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
85	20241115	131345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	-490	5	-2.96	12497270070	752470	42.26	16330	17190	15880	21450	11580	16530	16608.33	0.69	-1078	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1835	-9.16	7.54	12	6.58	-1752.00	2126.00	37450	20241024	-57.17	14670	20241107	9.34	37450	-57.17	20241024	14670	9.34	20241107	37450	-57.17	20241024	14670	9.34	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
86	20241115	121349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15990	-540	5	-3.27	11659119160	700062	39.32	16330	17190	15950	21450	11580	16530	16654.41	0.69	-3679	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1829	-9.13	7.52	12	6.12	-1752.00	2126.00	37450	20241024	-57.30	14670	20241107	9.00	37450	-57.30	20241024	14670	9.00	20241107	37450	-57.30	20241024	14670	9.00	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
87	20241115	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16230	-300	5	-1.81	10762052170	644205	36.18	16330	17190	16140	21450	11580	16530	16705.95	0.69	-158	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1856	-9.26	7.63	12	5.63	-1752.00	2126.00	37450	20241024	-56.66	14670	20241107	10.63	37450	-56.66	20241024	14670	10.63	20241107	37450	-56.66	20241024	14670	10.63	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
88	20241115	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16300	-230	5	-1.39	8100778120	482337	27.09	16330	17190	16220	21450	11580	16530	16794.87	0.69	2139	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1864	-9.30	7.67	12	4.22	-1752.00	2126.00	37450	20241024	-56.48	14670	20241107	11.11	37450	-56.48	20241024	14670	11.11	20241107	37450	-56.48	20241024	14670	11.11	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
89	20241115	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16700	170	2	1.03	2796244680	166260	9.34	16330	17100	16310	21450	11580	16530	16818.56	0.69	6646	19763	18146	16983	15366	14203	17565	14785	57	4920	500	11570	10	1	11437710	1910	-9.53	7.86	12	1.45	-1752.00	2126.00	37450	20241024	-55.41	14670	20241107	13.84	37450	-55.41	20241024	14670	13.84	20241107	37450	-55.41	20241024	14670	13.84	20241107	0.00	N	475400	500	57 억	79329	N	N	2530	N	N
90	20241114	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16400	-1450	5	-8.12	29604166560	1719495	17.99	18350	18600	15820	23200	12500	17850	17216.78	0.64	13912	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1876	-9.36	7.71	12	15.03	-1752.00	2126.00	37450	20241024	-56.21	14670	20241107	11.79	37450	-56.21	20241024	14670	11.79	20241107	37450	-56.21	20241024	14670	11.79	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
91	20241114	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15830	-2020	5	-11.32	26768381660	1544614	16.16	18350	18600	15830	23200	12500	17850	17330.14	0.64	3097	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1811	-9.04	7.45	12	13.50	-1752.00	2126.00	37450	20241024	-57.73	14670	20241107	7.91	37450	-57.73	20241024	14670	7.91	20241107	37450	-57.73	20241024	14670	7.91	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
92	20241114	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16290	-1560	5	-8.74	23690802840	1354078	14.16	18350	18600	16160	23200	12500	17850	17495.89	0.64	802	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1863	-9.30	7.66	12	11.84	-1752.00	2126.00	37450	20241024	-56.50	14670	20241107	11.04	37450	-56.50	20241024	14670	11.04	20241107	37450	-56.50	20241024	14670	11.04	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
93	20241114	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16650	-1200	5	-6.72	21533054100	1223087	12.79	18350	18600	16520	23200	12500	17850	17605.50	0.64	245	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1904	-9.50	7.83	12	10.69	-1752.00	2126.00	37450	20241024	-55.54	14670	20241107	13.50	37450	-55.54	20241024	14670	13.50	20241107	37450	-55.54	20241024	14670	13.50	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
94	20241114	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16700	-1150	5	-6.44	19232978370	1084995	11.35	18350	18600	16600	23200	12500	17850	17726.33	0.64	3092	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1910	-9.53	7.86	12	9.49	-1752.00	2126.00	37450	20241024	-55.41	14670	20241107	13.84	37450	-55.41	20241024	14670	13.84	20241107	37450	-55.41	20241024	14670	13.84	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
95	20241114	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16970	-880	5	-4.93	16191993680	905470	9.47	18350	18600	16890	23200	12500	17850	17882.42	0.64	-1291	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	1941	-9.69	7.98	12	7.92	-1752.00	2126.00	37450	20241024	-54.69	14670	20241107	15.68	37450	-54.69	20241024	14670	15.68	20241107	37450	-54.69	20241024	14670	15.68	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
96	20241114	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18350	500	2	2.80	5793978460	315879	3.30	18350	18600	18110	23200	12500	17850	18342.40	0.64	4961	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	2099	-10.47	8.63	12	2.76	-1752.00	2126.00	37450	20241024	-51.00	14670	20241107	25.09	37450	-51.00	20241024	14670	25.09	20241107	37450	-51.00	20241024	14670	25.09	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
97	20241114	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17850	0	3	0.00	0	0	0.00	0	0	0	23200	12500	17850	0.00	0.64	0	21723	19786	18363	16426	15003	20755	17395	57	5350	500	12490	10	1	11437710	2042	-10.19	8.40	12	0.00	-1752.00	2126.00	37450	20241024	-52.34	14670	20241107	21.68	37450	-52.34	20241024	14670	21.68	20241107	37450	-52.34	20241024	14670	21.68	20241107	0.00	N	475400	500	57 억	73281	N	N	3292	N	N
98	20241113	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17850	1140	2	6.82	177728842310	9385822	280.28	17390	20300	16940	21700	11700	16710	18936.07	0.65	-1427	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2042	-10.19	8.40	12	82.06	-1752.00	2126.00	37450	20241024	-52.34	14670	20241107	21.68	37450	-52.34	20241024	14670	21.68	20241107	37450	-52.34	20241024	14670	21.68	20241107	0.00	N	475400	500	57 억	74662	N	N	3292	N	N
99	20241113	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17570	860	2	5.15	175464147610	9258215	276.47	17390	20300	16940	21700	11700	16710	18952.27	0.65	-5791	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2010	-10.03	8.26	12	80.94	-1752.00	2126.00	37450	20241024	-53.08	14670	20241107	19.77	37450	-53.08	20241024	14670	19.77	20241107	37450	-53.08	20241024	14670	19.77	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
100	20241113	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18630	1920	2	11.49	163696820390	8600822	256.84	17390	20300	16940	21700	11700	16710	19032.69	0.65	-6611	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2131	-10.63	8.76	12	75.20	-1752.00	2126.00	37450	20241024	-50.25	14670	20241107	26.99	37450	-50.25	20241024	14670	26.99	20241107	37450	-50.25	20241024	14670	26.99	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
101	20241113	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19720	3010	2	18.01	146489703550	7691365	229.68	17390	20300	16940	21700	11700	16710	19046.00	0.65	-3026	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2256	-11.26	9.28	12	67.25	-1752.00	2126.00	37450	20241024	-47.34	14670	20241107	34.42	37450	-47.34	20241024	14670	34.42	20241107	37450	-47.34	20241024	14670	34.42	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
102	20241113	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	3070	2	18.37	113029734830	6000332	179.18	17390	19870	16940	21700	11700	16710	18837.25	0.65	-6922	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2262	-11.29	9.30	12	52.46	-1752.00	2126.00	37450	20241024	-47.18	14670	20241107	34.83	37450	-47.18	20241024	14670	34.83	20241107	37450	-47.18	20241024	14670	34.83	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
103	20241113	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18580	1870	2	11.19	81886215220	4394093	131.22	17390	19800	16940	21700	11700	16710	18635.52	0.65	-7899	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2125	-10.61	8.74	12	38.42	-1752.00	2126.00	37450	20241024	-50.39	14670	20241107	26.65	37450	-50.39	20241024	14670	26.65	20241107	37450	-50.39	20241024	14670	26.65	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
104	20241113	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18960	2250	2	13.46	35879709150	1978213	59.07	17390	18990	16940	21700	11700	16710	18137.43	0.65	-7784	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	2169	-10.82	8.92	12	17.30	-1752.00	2126.00	37450	20241024	-49.37	14670	20241107	29.24	37450	-49.37	20241024	14670	29.24	20241107	37450	-49.37	20241024	14670	29.24	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
105	20241113	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17330	620	2	3.71	4780187310	273342	8.16	17390	17740	17300	21700	11700	16710	17487.94	0.65	-5859	18930	17820	17090	15980	15250	17455	15615	57	4990	500	11690	10	1	11437710	1982	-9.89	8.15	12	2.39	-1752.00	2126.00	37450	20241024	-53.72	14670	20241107	18.13	37450	-53.72	20241024	14670	18.13	20241107	37450	-53.72	20241024	14670	18.13	20241107	0.00	N	475400	500	57 억	74662	N	N	0	N	N
106	20241112	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16710	510	2	3.15	57349469090	3315311	457.55	16850	18200	16360	21050	11340	16200	17298.80	0.45	28072	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1911	-9.54	7.86	12	28.99	-1752.00	2126.00	37450	20241024	-55.38	14670	20241107	13.91	37450	-55.38	20241024	14670	13.91	20241107	37450	-55.38	20241024	14670	13.91	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
107	20241112	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16720	520	2	3.21	56796843550	3282270	452.99	16850	18200	16360	21050	11340	16200	17304.14	0.45	25588	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1912	-9.54	7.86	12	28.70	-1752.00	2126.00	37450	20241024	-55.35	14670	20241107	13.97	37450	-55.35	20241024	14670	13.97	20241107	37450	-55.35	20241024	14670	13.97	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
108	20241112	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	1180	2	7.28	50225358950	2894822	399.52	16850	18200	16360	21050	11340	16200	17350.07	0.45	24237	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1988	-9.92	8.17	12	25.31	-1752.00	2126.00	37450	20241024	-53.59	14670	20241107	18.47	37450	-53.59	20241024	14670	18.47	20241107	37450	-53.59	20241024	14670	18.47	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
109	20241112	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17420	1220	2	7.53	45059778880	2597618	358.50	16850	18200	16360	21050	11340	16200	17346.58	0.45	18402	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1992	-9.94	8.19	12	22.71	-1752.00	2126.00	37450	20241024	-53.48	14670	20241107	18.75	37450	-53.48	20241024	14670	18.75	20241107	37450	-53.48	20241024	14670	18.75	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
110	20241112	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17330	1130	2	6.98	24471677280	1433203	197.80	16850	17680	16360	21050	11340	16200	17074.82	0.45	8010	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1982	-9.89	8.15	12	12.53	-1752.00	2126.00	37450	20241024	-53.72	14670	20241107	18.13	37450	-53.72	20241024	14670	18.13	20241107	37450	-53.72	20241024	14670	18.13	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
111	20241112	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17150	950	2	5.86	22809282800	1336153	184.41	16850	17680	16360	21050	11340	16200	17070.86	0.45	2723	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1962	-9.79	8.07	12	11.68	-1752.00	2126.00	37450	20241024	-54.21	14670	20241107	16.91	37450	-54.21	20241024	14670	16.91	20241107	37450	-54.21	20241024	14670	16.91	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
112	20241112	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16670	470	2	2.90	15058887150	886359	122.33	16850	17500	16360	21050	11340	16200	16989.60	0.45	-613	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1907	-9.51	7.84	12	7.75	-1752.00	2126.00	37450	20241024	-55.49	14670	20241107	13.63	37450	-55.49	20241024	14670	13.63	20241107	37450	-55.49	20241024	14670	13.63	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
113	20241112	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16800	600	2	3.70	4967382870	293623	40.52	16850	17250	16730	21050	11340	16200	16917.55	0.45	-4849	17333	16766	15913	15346	14493	17050	15630	57	4850	500	11340	10	1	11437710	1922	-9.59	7.90	12	2.57	-1752.00	2126.00	37450	20241024	-55.14	14670	20241107	14.52	37450	-55.14	20241024	14670	14.52	20241107	37450	-55.14	20241024	14670	14.52	20241107	0.00	N	475400	500	57 억	51460	N	N	0	N	N
114	20241111	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	0	3	0.00	11164157390	705172	67.10	16060	16480	15060	21050	11340	16200	15821.32	0.44	-2119	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1853	-9.25	7.62	12	6.17	-1752.00	2126.00	37450	20241024	-56.74	14670	20241107	10.43	37450	-56.74	20241024	14670	10.43	20241107	37450	-56.74	20241024	14670	10.43	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
115	20241111	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16180	-20	5	-0.12	10811829680	683391	65.03	16060	16480	15060	21050	11340	16200	15811.92	0.44	-2179	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1851	-9.24	7.61	12	5.97	-1752.00	2126.00	37450	20241024	-56.80	14670	20241107	10.29	37450	-56.80	20241024	14670	10.29	20241107	37450	-56.80	20241024	14670	10.29	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
116	20241111	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15760	-440	5	-2.72	9926295890	628135	59.77	16060	16480	15060	21050	11340	16200	15792.60	0.44	-1881	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1803	-9.00	7.41	12	5.49	-1752.00	2126.00	37450	20241024	-57.92	14670	20241107	7.43	37450	-57.92	20241024	14670	7.43	20241107	37450	-57.92	20241024	14670	7.43	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
117	20241111	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	-420	5	-2.59	9088233400	574474	54.66	16060	16480	15060	21050	11340	16200	15809.39	0.44	-4785	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1805	-9.01	7.42	12	5.02	-1752.00	2126.00	37450	20241024	-57.86	14670	20241107	7.57	37450	-57.86	20241024	14670	7.57	20241107	37450	-57.86	20241024	14670	7.57	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
118	20241111	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15930	-270	5	-1.67	8397322360	530978	50.53	16060	16480	15060	21050	11340	16200	15803.05	0.44	-4679	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1822	-9.09	7.49	12	4.64	-1752.00	2126.00	37450	20241024	-57.46	14670	20241107	8.59	37450	-57.46	20241024	14670	8.59	20241107	37450	-57.46	20241024	14670	8.59	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
119	20241111	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16130	-70	5	-0.43	6340790820	404260	38.47	16060	16440	15060	21050	11340	16200	15664.06	0.44	4090	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1845	-9.21	7.59	12	3.53	-1752.00	2126.00	37450	20241024	-56.93	14670	20241107	9.95	37450	-56.93	20241024	14670	9.95	20241107	37450	-56.93	20241024	14670	9.95	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
120	20241111	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	-580	5	-3.58	4713524450	301864	28.72	16060	16440	15060	21050	11340	16200	15582.53	0.44	13397	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1787	-8.92	7.35	12	2.64	-1752.00	2126.00	37450	20241024	-58.29	14670	20241107	6.48	37450	-58.29	20241024	14670	6.48	20241107	37450	-58.29	20241024	14670	6.48	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
121	20241111	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15600	-600	5	-3.70	1768154010	110745	10.54	16060	16440	15540	21050	11340	16200	15927.22	0.44	6605	17306	16752	15946	15392	14586	17030	15670	57	4850	500	11340	10	1	11437710	1784	-8.90	7.34	12	0.97	-1752.00	2126.00	37450	20241024	-58.34	14670	20241107	6.34	37450	-58.34	20241024	14670	6.34	20241107	37450	-58.34	20241024	14670	6.34	20241107	0.00	N	475400	500	57 억	50888	N	N	0	N	N
122	20241108	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	1040	2	6.86	16296911080	1026896	210.16	15180	16500	15140	19700	10620	15160	15869.11	0.41	4865	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1853	-9.25	7.62	12	8.98	-1752.00	2126.00	37450	20241024	-56.74	14670	20241107	10.43	37450	-56.74	20241024	14670	10.43	20241107	37450	-56.74	20241024	14670	10.43	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
123	20241108	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16280	1120	2	7.39	15707846740	990603	202.73	15180	16500	15140	19700	10620	15160	15857.37	0.41	3657	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1862	-9.29	7.66	12	8.66	-1752.00	2126.00	37450	20241024	-56.53	14670	20241107	10.97	37450	-56.53	20241024	14670	10.97	20241107	37450	-56.53	20241024	14670	10.97	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
124	20241108	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16260	1100	2	7.26	10225922030	652056	133.45	15180	16350	15140	19700	10620	15160	15683.18	0.41	-126	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1860	-9.28	7.65	12	5.70	-1752.00	2126.00	37450	20241024	-56.58	14670	20241107	10.84	37450	-56.58	20241024	14670	10.84	20241107	37450	-56.58	20241024	14670	10.84	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
125	20241108	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	590	2	3.89	6439257390	414952	84.92	15180	15970	15140	19700	10620	15160	15518.72	0.41	-112	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1801	-8.99	7.41	12	3.63	-1752.00	2126.00	37450	20241024	-57.94	14670	20241107	7.36	37450	-57.94	20241024	14670	7.36	20241107	37450	-57.94	20241024	14670	7.36	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
126	20241108	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	260	2	1.72	4096151890	266304	54.50	15180	15690	15140	19700	10620	15160	15382.10	0.41	-646	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1764	-8.80	7.25	12	2.33	-1752.00	2126.00	37450	20241024	-58.83	14670	20241107	5.11	37450	-58.83	20241024	14670	5.11	20241107	37450	-58.83	20241024	14670	5.11	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
127	20241108	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15320	160	2	1.06	2801830560	183003	37.45	15180	15500	15140	19700	10620	15160	15310.91	0.41	2156	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1752	-8.74	7.21	12	1.60	-1752.00	2126.00	37450	20241024	-59.09	14670	20241107	4.43	37450	-59.09	20241024	14670	4.43	20241107	37450	-59.09	20241024	14670	4.43	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
128	20241108	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15360	200	2	1.32	2060906540	134409	27.51	15180	15500	15140	19700	10620	15160	15334.06	0.41	1509	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1757	-8.77	7.22	12	1.18	-1752.00	2126.00	37450	20241024	-58.99	14670	20241107	4.70	37450	-58.99	20241024	14670	4.70	20241107	37450	-58.99	20241024	14670	4.70	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
129	20241108	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15250	90	2	0.59	488878440	32140	6.58	15180	15340	15140	19700	10620	15160	15212.10	0.41	-92	15940	15550	15110	14720	14280	15745	14915	57	4540	500	10610	10	1	11437710	1744	-8.70	7.17	12	0.28	-1752.00	2126.00	37450	20241024	-59.28	14670	20241107	3.95	37450	-59.28	20241024	14670	3.95	20241107	37450	-59.28	20241024	14670	3.95	20241107	0.00	N	475400	500	57 억	46914	N	N	0	N	N
130	20241107	161206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15160	230	2	1.54	7122252800	471626	64.07	15070	15500	14670	19400	10460	14930	15101.11	0.68	-882	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1734	-8.65	7.13	12	4.12	-1752.00	2126.00	37450	20241024	-59.52	14670	20241107	3.34	37450	-59.52	20241024	14670	3.34	20241107	37450	-59.52	20241024	14670	3.34	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
131	20241107	151212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15280	350	2	2.34	6659664420	441164	59.94	15070	15500	14670	19400	10460	14930	15095.67	0.68	-654	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1748	-8.72	7.19	12	3.86	-1752.00	2126.00	37450	20241024	-59.20	14670	20241107	4.16	37450	-59.20	20241024	14670	4.16	20241107	37450	-59.20	20241024	14670	4.16	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
132	20241107	141216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15110	180	2	1.21	5226518960	347322	47.19	15070	15500	14670	19400	10460	14930	15048.05	0.68	-1598	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1728	-8.62	7.11	12	3.04	-1752.00	2126.00	37450	20241024	-59.65	14670	20241107	3.00	37450	-59.65	20241024	14670	3.00	20241107	37450	-59.65	20241024	14670	3.00	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
133	20241107	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14910	-20	5	-0.13	4740843710	315102	42.81	15070	15500	14670	19400	10460	14930	15045.43	0.68	-1956	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1705	-8.51	7.01	12	2.75	-1752.00	2126.00	37450	20241024	-60.19	14670	20241107	1.64	37450	-60.19	20241024	14670	1.64	20241107	37450	-60.19	20241024	14670	1.64	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
134	20241107	121210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14960	30	2	0.20	4348431380	288878	39.25	15070	15500	14670	19400	10460	14930	15052.83	0.68	-2061	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1711	-8.54	7.04	12	2.53	-1752.00	2126.00	37450	20241024	-60.05	14670	20241107	1.98	37450	-60.05	20241024	14670	1.98	20241107	37450	-60.05	20241024	14670	1.98	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
135	20241107	111206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14840	-90	5	-0.60	4014102930	266482	36.20	15070	15500	14670	19400	10460	14930	15063.32	0.68	-1449	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1697	-8.47	6.98	12	2.33	-1752.00	2126.00	37450	20241024	-60.37	14670	20241107	1.16	37450	-60.37	20241024	14670	1.16	20241107	37450	-60.37	20241024	14670	1.16	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
136	20241107	101207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14730	-200	5	-1.34	3426307620	226663	30.79	15070	15500	14710	19400	10460	14930	15116.32	0.68	-2252	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1685	-8.41	6.93	12	1.98	-1752.00	2126.00	37450	20241024	-60.67	14710	20241107	0.14	37450	-60.67	20241024	14710	0.14	20241107	37450	-60.67	20241024	14710	0.14	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
137	20241107	091211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14970	40	2	0.27	515084060	34408	4.67	15070	15080	14880	19400	10460	14930	14969.90	0.68	-996	16923	15926	15403	14406	13883	15665	14145	57	4470	500	10450	10	1	11437710	1712	-8.54	7.04	12	0.30	-1752.00	2126.00	37450	20241024	-60.03	14880	20241107	0.60	37450	-60.03	20241024	14880	0.60	20241107	37450	-60.03	20241024	14880	0.60	20241107	0.00	N	475400	500	57 억	77734	N	N	0	N	N
138	20241106	161221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14930	-730	5	-4.66	11144576140	713158	120.12	15880	16400	14880	20350	10970	15660	15628.81	0.77	-13312	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1708	-8.52	7.02	12	6.24	-1752.00	2126.00	37450	20241024	-60.13	14880	20241106	0.34	37450	-60.13	20241024	14880	0.34	20241106	37450	-60.13	20241024	14880	0.34	20241106	0.00	N	475400	500	57 억	87946	N	N	0	N	N
139	20241106	151257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14930	-730	5	-4.66	10782257990	688870	116.03	15880	16400	14880	20350	10970	15660	15652.09	0.77	-13312	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1708	-8.52	7.02	12	6.02	-1752.00	2126.00	37450	20241024	-60.13	14880	20241106	0.34	37450	-60.13	20241024	14880	0.34	20241106	37450	-60.13	20241024	14880	0.34	20241106	0.00	N	475400	500	57 억	87946	N	N	0	N	N
140	20241106	141246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15030	-630	5	-4.02	10150640490	646757	108.93	15880	16400	14880	20350	10970	15660	15694.69	0.77	-7144	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1719	-8.58	7.07	12	5.65	-1752.00	2126.00	37450	20241024	-59.87	14880	20241106	1.01	37450	-59.87	20241024	14880	1.01	20241106	37450	-59.87	20241024	14880	1.01	20241106	0.00	N	475400	500	57 억	87946	N	N	0	N	N
141	20241106	131254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14950	-710	5	-4.53	9375829090	595064	100.23	15880	16400	14880	20350	10970	15660	15756.05	0.77	-3030	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1710	-8.53	7.03	12	5.20	-1752.00	2126.00	37450	20241024	-60.08	14880	20241106	0.47	37450	-60.08	20241024	14880	0.47	20241106	37450	-60.08	20241024	14880	0.47	20241106	0.00	N	475400	500	57 억	87946	N	N	0	N	N
142	20241106	121218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15290	-370	5	-2.36	7601169400	477174	80.37	15880	16400	15190	20350	10970	15660	15929.72	0.77	1446	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1749	-8.73	7.19	12	4.17	-1752.00	2126.00	37450	20241024	-59.17	15190	20241106	0.66	37450	-59.17	20241024	15190	0.66	20241106	37450	-59.17	20241024	15190	0.66	20241106	0.00	N	475400	500	57 억	87946	N	N	0	N	N
143	20241106	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	80	2	0.51	6279852000	391919	66.01	15880	16400	15720	20350	10970	15660	16023.61	0.77	2351	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1800	-8.98	7.40	12	3.43	-1752.00	2126.00	37450	20241024	-57.97	15660	20241105	0.51	37450	-57.97	20241024	15660	0.51	20241105	37450	-57.97	20241024	15660	0.51	20241105	0.00	N	475400	500	57 억	87946	N	N	0	N	N
144	20241106	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15820	160	2	1.02	5704874360	355447	59.87	15880	16400	15720	20350	10970	15660	16050.17	0.77	7417	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1809	-9.03	7.44	12	3.11	-1752.00	2126.00	37450	20241024	-57.76	15660	20241105	1.02	37450	-57.76	20241024	15660	1.02	20241105	37450	-57.76	20241024	15660	1.02	20241105	0.00	N	475400	500	57 억	87946	N	N	0	N	N
145	20241106	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	380	2	2.43	1173836240	73740	12.42	15880	16120	15720	20350	10970	15660	15919.58	0.77	1316	16740	16200	15930	15390	15120	16065	15255	57	4690	500	10960	10	1	11437710	1835	-9.16	7.54	12	0.64	-1752.00	2126.00	37450	20241024	-57.17	15660	20241105	2.43	37450	-57.17	20241024	15660	2.43	20241105	37450	-57.17	20241024	15660	2.43	20241105	0.00	N	475400	500	57 억	87946	N	N	0	N	N
146	20241105	161145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15660	-430	5	-2.67	9333898570	581726	107.59	16050	16470	15660	20900	11270	16090	16045.89	0.84	-7682	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1791	-8.94	7.37	12	5.09	-1752.00	2126.00	37450	20241024	-58.18	15660	20241105	0.00	37450	-58.18	20241024	15660	0.00	20241105	37450	-58.18	20241024	15660	0.00	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
147	20241105	151211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15740	-350	5	-2.18	8990006020	559795	103.53	16050	16470	15680	20900	11270	16090	16059.42	0.84	-7391	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1800	-8.98	7.40	12	4.89	-1752.00	2126.00	37450	20241024	-57.97	15680	20241105	0.38	37450	-57.97	20241024	15680	0.38	20241105	37450	-57.97	20241024	15680	0.38	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
148	20241105	141204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15830	-260	5	-1.62	7963322140	494634	91.48	16050	16470	15680	20900	11270	16090	16099.44	0.84	-3002	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1811	-9.04	7.45	12	4.32	-1752.00	2126.00	37450	20241024	-57.73	15680	20241105	0.96	37450	-57.73	20241024	15680	0.96	20241105	37450	-57.73	20241024	15680	0.96	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
149	20241105	131213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16040	-50	5	-0.31	7203753830	446937	82.66	16050	16470	15680	20900	11270	16090	16118.10	0.84	-2439	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1835	-9.16	7.54	12	3.91	-1752.00	2126.00	37450	20241024	-57.17	15680	20241105	2.30	37450	-57.17	20241024	15680	2.30	20241105	37450	-57.17	20241024	15680	2.30	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
150	20241105	121200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16110	20	2	0.12	6378668290	395534	73.15	16050	16470	15680	20900	11270	16090	16126.79	0.84	-3691	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1843	-9.20	7.58	12	3.46	-1752.00	2126.00	37450	20241024	-56.98	15680	20241105	2.74	37450	-56.98	20241024	15680	2.74	20241105	37450	-56.98	20241024	15680	2.74	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
151	20241105	111146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16250	160	2	0.99	5009515330	311496	57.61	16050	16390	15680	20900	11270	16090	16082.10	0.84	-367	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1859	-9.28	7.64	12	2.72	-1752.00	2126.00	37450	20241024	-56.61	15680	20241105	3.64	37450	-56.61	20241024	15680	3.64	20241105	37450	-56.61	20241024	15680	3.64	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
152	20241105	101157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15790	-300	5	-1.86	2203369050	137964	25.52	16050	16200	15680	20900	11270	16090	15969.96	0.84	-6221	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1806	-9.01	7.43	12	1.21	-1752.00	2126.00	37450	20241024	-57.84	15680	20241105	0.70	37450	-57.84	20241024	15680	0.70	20241105	37450	-57.84	20241024	15680	0.70	20241105	0.00	N	475400	500	57 억	95833	N	N	0	N	N
153	20241105	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16090	0	3	0.00	465620070	28902	5.35	16050	16200	16000	20900	11270	16090	16110.84	0.84	1660	16916	16502	16176	15762	15436	16340	15600	57	4810	500	11260	10	1	11437710	1840	-9.18	7.57	12	0.25	-1752.00	2126.00	37450	20241024	-57.04	15850	20241104	1.51	37450	-57.04	20241024	15850	1.51	20241104	37450	-57.04	20241024	15850	1.51	20241104	0.00	N	475400	500	57 억	95833	N	N	0	N	N
154	20241104	161143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16090	-130	5	-0.80	8257159500	509186	81.92	16240	16590	15850	21050	11360	16220	16216.97	0.67	18832	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1840	-9.18	7.57	12	4.45	-1752.00	2126.00	37450	20241024	-57.04	15850	20241104	1.51	37450	-57.04	20241024	15850	1.51	20241104	37450	-57.04	20241024	15850	1.51	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
155	20241104	151205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16090	-130	5	-0.80	7780769410	479551	77.16	16240	16590	15850	21050	11360	16220	16225.13	0.67	17593	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1840	-9.18	7.57	12	4.19	-1752.00	2126.00	37450	20241024	-57.04	15850	20241104	1.51	37450	-57.04	20241024	15850	1.51	20241104	37450	-57.04	20241024	15850	1.51	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
156	20241104	141145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16190	-30	5	-0.18	6740173960	414915	66.76	16240	16590	15850	21050	11360	16220	16244.78	0.67	10586	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1852	-9.24	7.62	12	3.63	-1752.00	2126.00	37450	20241024	-56.77	15850	20241104	2.15	37450	-56.77	20241024	15850	2.15	20241104	37450	-56.77	20241024	15850	2.15	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
157	20241104	131101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16330	110	2	0.68	6029698850	371155	59.72	16240	16590	15850	21050	11360	16220	16245.86	0.67	5934	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1868	-9.32	7.68	12	3.25	-1752.00	2126.00	37450	20241024	-56.40	15850	20241104	3.03	37450	-56.40	20241024	15850	3.03	20241104	37450	-56.40	20241024	15850	3.03	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
158	20241104	121128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16240	20	2	0.12	4067582690	251424	40.45	16240	16470	15850	21050	11360	16220	16177.97	0.67	14920	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1857	-9.27	7.64	12	2.20	-1752.00	2126.00	37450	20241024	-56.64	15850	20241104	2.46	37450	-56.64	20241024	15850	2.46	20241104	37450	-56.64	20241024	15850	2.46	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
159	20241104	111119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16150	-70	5	-0.43	3453803230	213613	34.37	16240	16470	15850	21050	11360	16220	16168.21	0.67	14480	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1847	-9.22	7.60	12	1.87	-1752.00	2126.00	37450	20241024	-56.88	15850	20241104	1.89	37450	-56.88	20241024	15850	1.89	20241104	37450	-56.88	20241024	15850	1.89	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
160	20241104	101108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16170	-50	5	-0.31	2785611740	172169	27.70	16240	16470	15850	21050	11360	16220	16179.23	0.67	8399	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1849	-9.23	7.61	12	1.51	-1752.00	2126.00	37450	20241024	-56.82	15850	20241104	2.02	37450	-56.82	20241024	15850	2.02	20241104	37450	-56.82	20241024	15850	2.02	20241104	0.00	N	475400	500	57 억	76152	N	N	0	N	N
161	20241104	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16230	10	2	0.06	718037610	44257	7.12	16240	16320	16130	21050	11360	16220	16224.40	0.67	3816	17213	16716	16383	15886	15553	16550	15720	57	4830	500	11350	10	1	11437710	1856	-9.26	7.63	12	0.39	-1752.00	2126.00	37450	20241024	-56.66	16050	20241101	1.12	37450	-56.66	20241024	16050	1.12	20241101	37450	-56.66	20241024	16050	1.12	20241101	0.00	N	475400	500	57 억	76152	N	N	0	N	N
162	20241101	161043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16220	-1100	5	-6.35	9546683900	579131	71.83	16730	16880	16050	22500	12130	17320	16485.45	0.66	811	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1855	-9.26	7.63	12	5.06	-1752.00	2126.00	37450	20241024	-56.69	16050	20241101	1.06	37450	-56.69	20241024	16050	1.06	20241101	37450	-56.69	20241024	16050	1.06	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
163	20241101	151109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16110	-1210	5	-6.99	8818885900	534138	66.25	16730	16880	16050	22500	12130	17320	16510.46	0.66	912	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1843	-9.20	7.58	12	4.67	-1752.00	2126.00	37450	20241024	-56.98	16050	20241101	0.37	37450	-56.98	20241024	16050	0.37	20241101	37450	-56.98	20241024	16050	0.37	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
164	20241101	141015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16440	-880	5	-5.08	6547816530	394503	48.93	16730	16880	16430	22500	12130	17320	16597.58	0.66	2801	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1880	-9.38	7.73	12	3.45	-1752.00	2126.00	37450	20241024	-56.10	16430	20241101	0.06	37450	-56.10	20241024	16430	0.06	20241101	37450	-56.10	20241024	16430	0.06	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
165	20241101	131254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16630	-690	5	-3.98	5545146430	333786	41.40	16730	16880	16440	22500	12130	17320	16612.82	0.66	3674	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1902	-9.49	7.82	12	2.92	-1752.00	2126.00	37450	20241024	-55.59	16440	20241101	1.16	37450	-55.59	20241024	16440	1.16	20241101	37450	-55.59	20241024	16440	1.16	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
166	20241101	121253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16620	-700	5	-4.04	5101870740	307178	38.10	16730	16880	16440	22500	12130	17320	16608.77	0.66	3919	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1901	-9.49	7.82	12	2.69	-1752.00	2126.00	37450	20241024	-55.62	16440	20241101	1.09	37450	-55.62	20241024	16440	1.09	20241101	37450	-55.62	20241024	16440	1.09	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
167	20241101	111250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16630	-690	5	-3.98	4739081030	285421	35.40	16730	16880	16440	22500	12130	17320	16603.75	0.66	4487	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1902	-9.49	7.82	12	2.50	-1752.00	2126.00	37450	20241024	-55.59	16440	20241101	1.16	37450	-55.59	20241024	16440	1.16	20241101	37450	-55.59	20241024	16440	1.16	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
168	20241101	101252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16520	-800	5	-4.62	3564788380	214870	26.65	16730	16800	16440	22500	12130	17320	16590.34	0.66	806	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1890	-9.43	7.77	12	1.88	-1752.00	2126.00	37450	20241024	-55.89	16440	20241101	0.49	37450	-55.89	20241024	16440	0.49	20241101	37450	-55.89	20241024	16440	0.49	20241101	0.00	N	475400	500	57 억	75363	N	N	0	N	N
169	20241101	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16640	-680	5	-3.93	1467058450	87927	10.91	16730	16800	16570	22500	12130	17320	16684.74	0.66	571	17866	17592	17046	16772	16226	17730	16910	57	5180	500	12120	10	1	11437710	1903	-9.50	7.83	12	0.77	-1752.00	2126.00	37450	20241024	-55.57	16500	20241031	0.85	37450	-55.57	20241024	16500	0.85	20241031	37450	-55.57	20241024	16500	0.85	20241031	0.00	N	475400	500	57 억	75363	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History